Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 261.00 265.10 260.50 261.00 209,165 -1.30(-0.50%)
Jul 30, 2018 271.60 274.85 261.65 262.30 273,151 -9.85(-3.62%)
Jul 27, 2018 281.35 281.35 270.15 272.15 161,100 -7.25(-2.59%)
Jul 26, 2018 280.00 283.80 278.25 279.40 134,701 -0.60(-0.21%)
Jul 25, 2018 273.35 280.50 271.25 280.00 152,432 +8.00(+2.94%)
Jul 24, 2018 275.20 276.24 269.80 272.00 103,615 -1.85(-0.68%)
Jul 23, 2018 269.90 274.35 267.00 273.85 294,556 +4.10(+1.52%)
Jul 20, 2018 276.40 269.25 269.75 229,616 -4.85(-1.77%)
Jul 19, 2018 275.25 277.65 273.60 274.60 190,468 -0.80(-0.29%)
Jul 18, 2018 275.20 275.90 269.10 275.40 221,854 +0.70(+0.25%)
Jul 17, 2018 267.65 275.85 267.65 274.70 105,819 +5.20(+1.93%)
Jul 16, 2018 271.10 272.65 266.00 269.50 189,720 -1.60(-0.59%)
Jul 13, 2018 277.25 277.65 268.15 271.10 224,485 -5.10(-1.85%)
Jul 12, 2018 272.35 276.55 271.09 276.20 159,651 +6.30(+2.33%)
Jul 11, 2018 267.65 273.55 265.01 269.90 168,499 -0.45(-0.17%)
Jul 10, 2018 279.35 279.35 269.70 270.35 192,803 -6.90(-2.49%)
Jul 09, 2018 273.20 277.55 270.90 277.25 230,992 +7.85(+2.91%)
Jul 06, 2018 263.45 270.80 263.45 269.40 166,825 +5.10(+1.93%)
Jul 05, 2018 259.55 265.45 257.10 264.30 219,520 +7.25(+2.82%)
Jul 03, 2018 257.05 257.05 257.05 0 +0.75(+0.29%)
Jul 02, 2018 249.35 256.90 246.51 256.30 177,596 +3.25(+1.28%)
Jun 29, 2018 250.05 253.05 246.20 253.05 414,663 +4.70(+1.89%)
Jun 28, 2018 244.80 250.00 243.05 248.35 278,632 +1.85(+0.75%)
Jun 27, 2018 252.00 253.85 245.10 246.50 325,765 -4.30(-1.71%)
Jun 26, 2018 248.20 251.50 247.50 250.80 179,482 +3.65(+1.48%)
Jun 25, 2018 250.80 251.27 241.55 247.15 284,034 -5.50(-2.18%)
Jun 22, 2018 251.85 257.05 248.15 252.65 621,700 +0.80(+0.32%)
Jun 21, 2018 281.40 281.66 245.00 251.85 1,341,635 -28.45(-10.15%)
Jun 20, 2018 280.50 283.58 279.30 280.30 183,916 +0.75(+0.27%)
Jun 19, 2018 281.00 282.70 274.01 279.55 240,739 -5.05(-1.77%)
Jun 18, 2018 279.70 285.74 278.00 284.60 302,243 +3.50(+1.25%)
Jun 15, 2018 281.60 281.60 281.10 338,011 -0.50(-0.18%)
Jun 14, 2018 278.00 283.83 277.40 281.60 308,591 +5.15(+1.86%)
Jun 13, 2018 272.75 278.25 272.75 276.45 283,702 +4.15(+1.52%)
Jun 12, 2018 267.10 273.04 266.55 272.30 311,535 +5.35(+2.00%)
Jun 11, 2018 268.00 268.89 264.40 266.95 172,830 -0.75(-0.28%)
Jun 08, 2018 261.70 267.85 260.43 267.70 214,830 +6.10(+2.33%)
Jun 07, 2018 263.00 263.85 258.65 261.60 191,493 +0.75(+0.29%)
Jun 06, 2018 261.15 263.15 259.55 260.85 179,212 +1.55(+0.60%)
Jun 05, 2018 261.25 263.40 258.05 259.30 167,345 -0.45(-0.17%)
Jun 04, 2018 258.00 260.25 256.27 259.75 165,361 +2.15(+0.83%)
Jun 01, 2018 253.00 261.45 252.54 257.60 266,524 +6.80(+2.71%)
May 31, 2018 251.45 254.69 249.35 250.80 185,787 -1.30(-0.52%)
May 30, 2018 250.90 253.45 249.95 252.10 198,322 +2.15(+0.86%)
May 29, 2018 248.00 251.80 247.60 249.95 191,496 +1.60(+0.64%)
May 25, 2018 248.35 248.35 248.35 0 +0.85(+0.34%)
May 24, 2018 248.70 248.95 246.30 247.50 213,765 -0.65(-0.26%)
May 23, 2018 245.85 249.20 243.51 248.15 196,738 +2.00(+0.81%)
May 22, 2018 249.40 249.80 246.00 246.15 123,069 -2.75(-1.10%)
May 21, 2018 250.00 252.00 247.85 248.90 194,114 +0.90(+0.36%)
May 18, 2018 247.50 249.50 246.60 248.00 329,125 +0.20(+0.08%)
May 17, 2018 247.70 249.35 245.55 247.80 194,267 +1.10(+0.45%)
May 16, 2018 244.80 249.22 244.80 246.70 325,704 +1.30(+0.53%)
May 15, 2018 243.80 248.50 243.50 245.40 215,985 -0.45(-0.18%)
May 14, 2018 249.15 251.50 245.00 245.85 351,176 -1.75(-0.71%)
May 11, 2018 249.65 249.65 245.90 247.60 320,269 -1.20(-0.48%)
May 10, 2018 246.40 250.00 244.10 248.80 282,542 +2.45(+0.99%)
May 09, 2018 240.80 248.15 239.90 246.35 337,686 +5.45(+2.26%)
May 08, 2018 236.85 241.35 233.30 240.90 307,583 +0.65(+0.27%)
May 07, 2018 237.90 244.15 235.15 240.25 438,878 +2.95(+1.24%)
May 04, 2018 236.00 240.45 228.00 237.30 1,045,875 +8.95(+3.92%)
May 03, 2018 231.30 233.80 225.95 228.35 527,405 -3.45(-1.49%)
May 02, 2018 229.95 237.00 228.64 231.80 453,887 +2.45(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.